BCHGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 379.75 | -6.28 | -1.63% | 387.57 | 387.57 | 374.38 | 128.00 |
Apr 26 2024 | 386.03 | 3.13 | 0.82% | 381.09 | 394.33 | 375.00 | 168.00 |
Apr 25 2024 | 382.90 | -7.24 | -1.86% | 386.59 | 388.09 | 375.78 | 261.00 |
Apr 24 2024 | 390.14 | -15.63 | -3.85% | 408.18 | 410.10 | 388.10 | 145.00 |
Apr 23 2024 | 405.77 | -16.45 | -3.90% | 422.80 | 422.91 | 404.00 | 164.00 |
Apr 22 2024 | 422.22 | 16.34 | 4.03% | 405.81 | 427.58 | 403.28 | 120.00 |
Apr 21 2024 | 405.88 | -11.32 | -2.71% | 413.40 | 417.92 | 402.31 | 97.00 |
Apr 20 2024 | 417.20 | 31.29 | 8.11% | 384.55 | 421.21 | 381.34 | 135.00 |
Apr 19 2024 | 385.91 | -4.65 | -1.19% | 373.00 | 398.72 | 360.00 | 88.00 |
Apr 18 2024 | 390.56 | 17.94 | 4.81% | 371.91 | 392.29 | 365.00 | 153.00 |
Apr 17 2024 | 372.62 | -20.62 | -5.24% | 390.80 | 399.99 | 361.25 | 370.00 |
Apr 16 2024 | 393.24 | -11.10 | -2.75% | 404.20 | 408.36 | 375.00 | 133.00 |
Apr 15 2024 | 404.34 | -19.77 | -4.66% | 420.01 | 456.66 | 396.23 | 345.00 |
Apr 14 2024 | 424.11 | 33.43 | 8.56% | 394.50 | 428.04 | 371.46 | 465.00 |
Apr 13 2024 | 390.68 | -41.16 | -9.53% | 434.48 | 444.59 | 362.52 | 1,562.00 |
Apr 12 2024 | 431.84 | -56.52 | -11.57% | 491.08 | 505.70 | 396.35 | 587.00 |
Apr 11 2024 | 488.36 | -12.06 | -2.41% | 497.97 | 499.10 | 474.71 | 361.00 |
Apr 10 2024 | 500.42 | -30.67 | -5.77% | 529.53 | 529.53 | 471.87 | 1,244.00 |
Apr 09 2024 | 531.09 | -6.29 | -1.17% | 538.07 | 547.00 | 515.31 | 354.00 |
Apr 08 2024 | 537.38 | -4.36 | -0.80% | 541.84 | 562.96 | 534.32 | 421.00 |
Apr 07 2024 | 541.74 | -5.40 | -0.99% | 552.19 | 556.50 | 531.85 | 171.00 |
Apr 06 2024 | 547.14 | 28.75 | 5.55% | 520.74 | 564.53 | 520.74 | 432.00 |
Apr 05 2024 | 518.39 | -6.76 | -1.29% | 531.13 | 570.00 | 513.76 | 857.00 |
Apr 04 2024 | 525.15 | 56.14 | 11.97% | 468.92 | 540.00 | 468.92 | 1,947.00 |
Apr 03 2024 | 469.01 | -40.42 | -7.93% | 503.44 | 509.36 | 446.61 | 584.00 |
Apr 02 2024 | 509.43 | -7.70 | -1.49% | 512.71 | 516.54 | 468.49 | 1,263.00 |
Apr 01 2024 | 517.13 | -16.62 | -3.11% | 536.20 | 551.95 | 492.95 | 365.00 |
Mar 31 2024 | 533.75 | 62.08 | 13.16% | 475.76 | 545.00 | 464.16 | 566.00 |
Mar 30 2024 | 471.67 | -20.55 | -4.17% | 486.94 | 500.00 | 467.51 | 120.00 |
Mar 29 2024 | 492.22 | 42.03 | 9.34% | 449.24 | 506.32 | 438.21 | 270.00 |
Mar 28 2024 | 450.19 | 23.39 | 5.48% | 426.60 | 463.29 | 418.09 | 1,162.00 |
Mar 27 2024 | 426.80 | 47.33 | 12.47% | 377.93 | 437.37 | 377.93 | 514.00 |
Mar 26 2024 | 379.47 | -3.10 | -0.81% | 382.86 | 388.04 | 365.00 | 155.00 |
Mar 25 2024 | 382.57 | -2.12 | -0.55% | 382.86 | 398.41 | 374.63 | 281.00 |
Mar 24 2024 | 384.69 | 23.69 | 6.56% | 362.48 | 397.62 | 354.13 | 559.00 |
Mar 23 2024 | 361.00 | 18.91 | 5.53% | 340.85 | 377.62 | 333.84 | 648.00 |
Mar 22 2024 | 342.09 | 14.06 | 4.29% | 327.13 | 343.82 | 312.36 | 195.00 |
Mar 21 2024 | 328.03 | 8.05 | 2.52% | 320.86 | 340.58 | 318.52 | 116.00 |
Mar 20 2024 | 319.98 | 36.18 | 12.75% | 283.21 | 323.91 | 275.48 | 100.00 |
Mar 19 2024 | 283.80 | -31.75 | -10.06% | 317.98 | 322.51 | 277.99 | 220.00 |
Mar 18 2024 | 315.55 | -1.52 | -0.48% | 314.26 | 320.40 | 302.10 | 51.00 |
Mar 17 2024 | 317.07 | 12.07 | 3.96% | 308.20 | 319.83 | 291.59 | 63.00 |
Mar 16 2024 | 305.00 | -22.28 | -6.81% | 328.22 | 329.13 | 300.75 | 87.00 |
Mar 15 2024 | 327.28 | -19.01 | -5.49% | 345.63 | 349.01 | 301.16 | 138.00 |
Mar 14 2024 | 346.29 | 1.55 | 0.45% | 344.04 | 365.73 | 328.29 | 178.00 |
Mar 13 2024 | 344.74 | 9.09 | 2.71% | 338.91 | 352.99 | 330.64 | 126.00 |
Mar 12 2024 | 335.65 | -12.89 | -3.70% | 343.98 | 343.98 | 322.05 | 216.00 |
Mar 11 2024 | 348.54 | 23.46 | 7.22% | 328.24 | 353.79 | 313.56 | 225.00 |
Mar 10 2024 | 325.08 | -12.27 | -3.64% | 336.39 | 346.03 | 320.00 | 141.00 |
Mar 09 2024 | 337.35 | -2.62 | -0.77% | 343.98 | 355.10 | 332.75 | 43.00 |
Mar 08 2024 | 339.97 | 1.93 | 0.57% | 340.85 | 345.78 | 325.69 | 74.00 |
Mar 07 2024 | 338.04 | 12.57 | 3.86% | 325.46 | 343.32 | 313.56 | 106.00 |
Mar 06 2024 | 325.47 | 6.47 | 2.03% | 315.63 | 340.00 | 303.43 | 171.00 |
Mar 05 2024 | 319.00 | -50.99 | -13.78% | 373.84 | 378.05 | 274.98 | 601.00 |
Mar 04 2024 | 369.99 | -2.51 | -0.67% | 369.87 | 377.15 | 343.52 | 361.00 |
Mar 03 2024 | 372.50 | -25.22 | -6.34% | 395.51 | 416.12 | 362.30 | 447.00 |
Mar 02 2024 | 397.72 | 148.65 | 59.68% | 249.91 | 399.99 | 249.91 | 904.00 |
Mar 01 2024 | 249.07 | 12.73 | 5.39% | 236.42 | 260.76 | 236.42 | 185.00 |
Feb 29 2024 | 236.34 | 7.91 | 3.46% | 230.01 | 248.92 | 227.12 | 701.00 |
Feb 28 2024 | 228.43 | -1.57 | -0.68% | 227.56 | 247.12 | 222.89 | 425.00 |
Feb 27 2024 | 230.00 | 14.58 | 6.77% | 216.46 | 247.79 | 210.01 | 604.00 |
Feb 26 2024 | 215.42 | 4.00 | 1.89% | 210.00 | 217.02 | 205.01 | 136.00 |
Feb 25 2024 | 211.42 | 0.120 | 0.06% | 213.00 | 213.69 | 210.34 | 112.00 |
Feb 24 2024 | 211.30 | 3.80 | 1.83% | 211.28 | 212.82 | 210.74 | 4.00 |
Feb 23 2024 | 207.50 | 1.52 | 0.74% | 205.75 | 210.36 | 205.75 | 23.00 |
Feb 22 2024 | 205.98 | -1.25 | -0.60% | 208.00 | 209.77 | 205.83 | 37.00 |
Feb 21 2024 | 207.23 | -2.63 | -1.25% | 210.35 | 210.50 | 202.50 | 23.00 |
Feb 20 2024 | 209.86 | -7.30 | -3.36% | 213.61 | 217.49 | 203.06 | 51.00 |
Feb 19 2024 | 217.16 | 2.08 | 0.97% | 214.56 | 217.16 | 212.02 | 24.00 |
Feb 18 2024 | 215.08 | 4.31 | 2.04% | 212.56 | 215.26 | 210.59 | 13.00 |
Feb 17 2024 | 210.77 | -7.06 | -3.24% | 217.02 | 217.02 | 205.97 | 228.00 |
Feb 16 2024 | 217.83 | 4.60 | 2.16% | 212.87 | 217.83 | 211.69 | 57.00 |
Feb 15 2024 | 213.23 | -8.26 | -3.73% | 220.67 | 221.15 | 212.50 | 94.00 |
Feb 14 2024 | 221.49 | 6.59 | 3.07% | 214.74 | 232.26 | 211.76 | 214.00 |
Feb 13 2024 | 214.90 | -5.82 | -2.64% | 221.04 | 226.88 | 212.50 | 84.00 |
Feb 12 2024 | 220.72 | 3.19 | 1.47% | 217.61 | 229.00 | 209.33 | 144.00 |
Feb 11 2024 | 217.53 | 22.71 | 11.66% | 194.78 | 222.57 | 193.87 | 682.00 |
Feb 10 2024 | 194.82 | -0.760 | -0.39% | 195.43 | 197.37 | 191.59 | 81.00 |
Feb 09 2024 | 195.58 | 1.77 | 0.91% | 194.59 | 200.76 | 194.58 | 74.00 |
Feb 08 2024 | 193.81 | 3.63 | 1.91% | 190.76 | 199.99 | 190.76 | 90.00 |
Feb 07 2024 | 190.18 | 3.52 | 1.89% | 186.86 | 190.65 | 185.97 | 65.00 |
Feb 06 2024 | 186.66 | -0.870 | -0.46% | 187.40 | 188.64 | 186.65 | 14.00 |
Feb 05 2024 | 187.53 | 2.53 | 1.37% | 186.41 | 189.43 | 186.41 | 35.00 |
Feb 04 2024 | 185.00 | -5.38 | -2.83% | 190.82 | 192.77 | 185.00 | 82.00 |
Feb 03 2024 | 190.38 | 3.78 | 2.03% | 190.00 | 191.42 | 187.50 | 24.00 |
Feb 02 2024 | 186.60 | 0.940 | 0.51% | 186.52 | 187.71 | 185.43 | 13.00 |
Feb 01 2024 | 185.66 | 0.920 | 0.50% | 184.44 | 186.96 | 184.44 | 21.00 |
Jan 31 2024 | 184.74 | -5.17 | -2.72% | 186.58 | 187.79 | 184.38 | 102.00 |
Jan 30 2024 | 189.91 | 0.050 | 0.03% | 189.91 | 192.05 | 189.56 | 53.00 |
Jan 29 2024 | 189.86 | 4.21 | 2.27% | 187.62 | 189.97 | 184.99 | 59.00 |
Jan 28 2024 | 185.65 | -6.62 | -3.44% | 192.15 | 192.15 | 184.99 | 18.00 |
Jan 27 2024 | 192.27 | 1.66 | 0.87% | 192.07 | 192.97 | 189.35 | 12.00 |